584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230605,184100,595801170,10370,10370,10370,10370,1152
|
|
20230605,184000,595801170,10370,10370,10370,10370,0
|
|
20230605,183900,595801170,10370,10370,10370,10370,0
|
|
20230605,183800,595801170,10370,10370,10370,10370,0
|
|
20230605,183700,595801170,10370,10370,10370,10370,0
|
|
20230605,183600,595801170,10370,10370,10370,10370,0
|
|
20230605,183500,595801170,10370,10370,10370,10370,0
|
|
20230605,183400,595801170,10370,10370,10370,10370,0
|
|
20230605,183300,595801170,10370,10370,10370,10370,0
|
|
20230605,183200,595801170,10370,10370,10370,10370,0
|
|
20230605,183100,595801170,10370,10370,10370,10370,0
|
|
20230605,183000,595801170,10370,10370,10370,10370,0
|
|
20230605,182900,595801170,10370,10370,10370,10370,0
|
|
20230605,182800,595801170,10370,10370,10370,10370,0
|
|
20230605,182700,595801170,10370,10370,10370,10370,0
|
|
20230605,182600,595801170,10370,10370,10370,10370,0
|
|
20230605,182500,595801170,10370,10370,10370,10370,0
|
|
20230605,182400,595801170,10370,10370,10370,10370,0
|
|
20230605,182300,595801170,10370,10370,10370,10370,0
|
|
20230605,182200,595801170,10370,10370,10370,10370,0
|
|
20230605,182100,595801170,10370,10370,10370,10370,0
|
|
20230605,182000,595801170,10370,10370,10370,10370,0
|
|
20230605,181900,595801170,10370,10370,10370,10370,0
|
|
20230605,181800,595801170,10370,10370,10370,10370,0
|
|
20230605,181700,595801170,10370,10370,10370,10370,0
|
|
20230605,181600,595801170,10370,10370,10370,10370,0
|
|
20230605,181500,595801170,10370,10370,10370,10370,0
|
|
20230605,181400,595801170,10370,10370,10370,10370,0
|
|
20230605,181300,595801170,10370,10370,10370,10370,0
|
|
20230605,181200,595801170,10370,10370,10370,10370,0
|
|
20230605,181100,595801170,10370,10370,10370,10370,1152
|
|
20230605,181000,595801170,10370,10370,10370,10370,0
|
|
20230605,180900,595801170,10370,10370,10370,10370,0
|
|
20230605,180800,595801170,10370,10370,10370,10370,0
|
|
20230605,180700,595801170,10370,10370,10370,10370,0
|
|
20230605,180600,595801170,10370,10370,10370,10370,0
|
|
20230605,180500,595801170,10370,10370,10370,10370,0
|
|
20230605,180400,595801170,10370,10370,10370,10370,0
|
|
20230605,180300,595801170,10370,10370,10370,10370,0
|
|
20230605,180200,595801170,10370,10370,10370,10370,0
|
|
20230605,180100,595801170,10370,10370,10370,10370,0
|
|
20230605,180000,595801170,10370,10370,10370,10370,0
|
|
20230605,175900,595801170,10370,10370,10370,10370,0
|
|
20230605,175800,595801170,10370,10370,10370,10370,0
|
|
20230605,175700,595801170,10370,10370,10370,10370,0
|
|
20230605,175600,595801170,10370,10370,10370,10370,0
|
|
20230605,175500,595801170,10370,10370,10370,10370,0
|
|
20230605,175400,595801170,10370,10370,10370,10370,0
|
|
20230605,175300,595801170,10370,10370,10370,10370,0
|
|
20230605,175200,595801170,10370,10370,10370,10370,0
|
|
20230605,175100,595801170,10370,10370,10370,10370,0
|
|
20230605,175000,595801170,10370,10370,10370,10370,0
|
|
20230605,174900,595801170,10370,10370,10370,10370,0
|
|
20230605,174800,595801170,10370,10370,10370,10370,0
|
|
20230605,174700,595801170,10370,10370,10370,10370,0
|
|
20230605,174600,595801170,10370,10370,10370,10370,0
|
|
20230605,174500,595801170,10370,10370,10370,10370,0
|
|
20230605,174400,595801170,10370,10370,10370,10370,0
|
|
20230605,174300,595801170,10370,10370,10370,10370,0
|
|
20230605,174200,595801170,10370,10370,10370,10370,0
|
|
20230605,174100,595801170,10370,10370,10370,10370,1152
|
|
20230605,174000,595801170,10370,10370,10370,10370,0
|
|
20230605,173900,595801170,10370,10370,10370,10370,0
|
|
20230605,173800,595801170,10370,10370,10370,10370,0
|
|
20230605,173700,595801170,10370,10370,10370,10370,0
|
|
20230605,173600,595801170,10370,10370,10370,10370,0
|
|
20230605,173500,595801170,10370,10370,10370,10370,0
|
|
20230605,173400,595801170,10370,10370,10370,10370,0
|
|
20230605,173300,595801170,10370,10370,10370,10370,0
|
|
20230605,173200,595801170,10370,10370,10370,10370,0
|
|
20230605,173100,595801170,10370,10370,10370,10370,0
|
|
20230605,173000,595801170,10370,10370,10370,10370,0
|
|
20230605,172900,595801170,10370,10370,10370,10370,0
|
|
20230605,172800,595801170,10370,10370,10370,10370,0
|
|
20230605,172700,595801170,10370,10370,10370,10370,0
|
|
20230605,172600,595801170,10370,10370,10370,10370,0
|
|
20230605,172500,595801170,10370,10370,10370,10370,0
|
|
20230605,172400,595801170,10370,10370,10370,10370,0
|
|
20230605,172300,595801170,10370,10370,10370,10370,0
|
|
20230605,172200,595801170,10370,10370,10370,10370,0
|
|
20230605,172100,595801170,10370,10370,10370,10370,0
|
|
20230605,172000,595801170,10370,10370,10370,10370,0
|
|
20230605,171900,595801170,10370,10370,10370,10370,0
|
|
20230605,171800,595801170,10370,10370,10370,10370,0
|
|
20230605,171700,595801170,10370,10370,10370,10370,0
|
|
20230605,171600,595801170,10370,10370,10370,10370,0
|
|
20230605,171500,595801170,10370,10370,10370,10370,0
|
|
20230605,171400,595801170,10370,10370,10370,10370,0
|
|
20230605,171300,595801170,10370,10370,10370,10370,0
|
|
20230605,171200,595801170,10370,10370,10370,10370,0
|
|
20230605,171100,595801170,10370,10370,10370,10370,1152
|
|
20230605,171000,595801170,10370,10370,10370,10370,0
|
|
20230605,170900,595801170,10370,10370,10370,10370,0
|
|
20230605,170800,595801170,10370,10370,10370,10370,0
|
|
20230605,170700,595801170,10370,10370,10370,10370,0
|
|
20230605,170600,595801170,10370,10370,10370,10370,0
|
|
20230605,170500,595801170,10370,10370,10370,10370,0
|
|
20230605,170400,595801170,10370,10370,10370,10370,0
|
|
20230605,170300,595801170,10370,10370,10370,10370,0
|
|
20230605,170200,595801170,10370,10370,10370,10370,0
|
|
20230605,170100,595801170,10370,10370,10370,10370,0
|
|
20230605,170000,595801170,10370,10370,10370,10370,0
|
|
20230605,165900,595801170,10370,10370,10370,10370,0
|
|
20230605,165800,595801170,10370,10370,10370,10370,0
|
|
20230605,165700,595801170,10370,10370,10370,10370,0
|
|
20230605,165600,595801170,10370,10370,10370,10370,0
|
|
20230605,165500,595801170,10370,10370,10370,10370,0
|
|
20230605,165400,595801170,10370,10370,10370,10370,0
|
|
20230605,165300,595801170,10370,10370,10370,10370,0
|
|
20230605,165200,595801170,10370,10370,10370,10370,0
|
|
20230605,165100,595801170,10370,10370,10370,10370,0
|
|
20230605,165000,595801170,10370,10370,10370,10370,0
|
|
20230605,164900,595801170,10370,10370,10370,10370,0
|
|
20230605,164800,595801170,10370,10370,10370,10370,0
|
|
20230605,164700,595801170,10370,10370,10370,10370,0
|
|
20230605,164600,595801170,10370,10370,10370,10370,0
|
|
20230605,164500,595801170,10370,10370,10370,10370,0
|
|
20230605,164400,595801170,10370,10370,10370,10370,0
|
|
20230605,164300,595801170,10370,10370,10370,10370,0
|
|
20230605,164200,595801170,10370,10370,10370,10370,0
|
|
20230605,164100,595801170,10370,10370,10370,10370,1152
|
|
20230605,164000,595801170,10370,10370,10370,10370,0
|
|
20230605,163900,595801170,10370,10370,10370,10370,0
|
|
20230605,163800,595801170,10370,10370,10370,10370,0
|
|
20230605,163700,595801170,10370,10370,10370,10370,0
|
|
20230605,163600,595801170,10370,10370,10370,10370,0
|
|
20230605,163500,595801170,10370,10370,10370,10370,0
|
|
20230605,163400,595801170,10370,10370,10370,10370,0
|
|
20230605,163300,595801170,10370,10370,10370,10370,0
|
|
20230605,163200,595801170,10370,10370,10370,10370,0
|
|
20230605,163100,595801170,10370,10370,10370,10370,0
|
|
20230605,163000,595801170,10370,10370,10370,10370,0
|
|
20230605,162900,595801170,10370,10370,10370,10370,0
|
|
20230605,162800,595801170,10370,10370,10370,10370,0
|
|
20230605,162700,595801170,10370,10370,10370,10370,0
|
|
20230605,162600,595801170,10370,10370,10370,10370,0
|
|
20230605,162500,595801170,10370,10370,10370,10370,0
|
|
20230605,162400,595801170,10370,10370,10370,10370,0
|
|
20230605,162300,595801170,10370,10370,10370,10370,0
|
|
20230605,162200,595801170,10370,10370,10370,10370,0
|
|
20230605,162100,595801170,10370,10370,10370,10370,0
|
|
20230605,162000,595801170,10370,10370,10370,10370,0
|
|
20230605,161900,595801170,10370,10370,10370,10370,0
|
|
20230605,161800,595801170,10370,10370,10370,10370,0
|
|
20230605,161700,595801170,10370,10370,10370,10370,0
|
|
20230605,161600,595801170,10370,10370,10370,10370,0
|
|
20230605,161500,595801170,10370,10370,10370,10370,0
|
|
20230605,161400,595801170,10370,10370,10370,10370,0
|
|
20230605,161300,595801170,10370,10370,10370,10370,0
|
|
20230605,161200,595801170,10370,10370,10370,10370,0
|
|
20230605,161100,595801170,10370,10370,10370,10370,1152
|
|
20230605,161000,595801170,10370,10370,10370,10370,0
|
|
20230605,160900,595801170,10370,10370,10370,10370,0
|
|
20230605,160800,595801170,10370,10370,10370,10370,0
|
|
20230605,160700,595801170,10370,10370,10370,10370,0
|
|
20230605,160600,595801170,10370,10370,10370,10370,0
|
|
20230605,160500,595801170,10370,10370,10370,10370,0
|
|
20230605,160400,595801170,10370,10370,10370,10370,0
|
|
20230605,160300,595801170,10370,10370,10370,10370,0
|
|
20230605,160200,595801170,10370,10370,10370,10370,0
|
|
20230605,160100,595801170,10370,10370,10370,10370,0
|
|
20230605,160000,595801170,10370,10370,10370,10370,0
|
|
20230605,155900,595801170,10370,10370,10370,10370,0
|
|
20230605,155800,595801170,10370,10370,10370,10370,0
|
|
20230605,155700,595801170,10370,10370,10370,10370,0
|
|
20230605,155600,595801170,10370,10370,10370,10370,0
|
|
20230605,155500,595801170,10370,10370,10370,10370,0
|
|
20230605,155400,595801170,10370,10370,10370,10370,0
|
|
20230605,155300,595801170,10370,10370,10370,10370,0
|
|
20230605,155200,595801170,10370,10370,10370,10370,0
|
|
20230605,155100,595801170,10370,10370,10370,10370,0
|
|
20230605,155000,595801170,10370,10370,10370,10370,0
|
|
20230605,154900,595801170,10370,10370,10370,10370,0
|
|
20230605,154800,595801170,10370,10370,10370,10370,0
|
|
20230605,154700,595801170,10370,10370,10370,10370,0
|
|
20230605,154600,595801170,10370,10370,10370,10370,0
|
|
20230605,154500,595801170,10370,10370,10370,10370,0
|
|
20230605,154400,595801170,10370,10370,10370,10370,0
|
|
20230605,154300,595801170,10370,10370,10370,10370,0
|
|
20230605,154200,595801170,10370,10370,10370,10370,0
|
|
20230605,154100,595801170,10370,10370,10370,10370,1152
|
|
20230605,154000,595801170,10370,10370,10370,10370,0
|
|
20230605,153900,595801170,10370,10370,10370,10370,0
|
|
20230605,153800,595801170,10370,10370,10370,10370,0
|
|
20230605,153700,595801170,10370,10370,10370,10370,0
|
|
20230605,153600,595801170,10370,10370,10370,10370,0
|
|
20230605,153500,595801170,10370,10370,10370,10370,0
|
|
20230605,153400,595801170,10370,10370,10370,10370,0
|
|
20230605,153300,595801170,10370,10370,10370,10370,0
|
|
20230605,153200,595801170,10370,10370,10370,10370,0
|
|
20230605,153100,595801170,10370,10370,10370,10370,0
|
|
20230605,153000,595801170,10370,10370,10370,10370,1152
|
|
20230605,152900,583854930,10380,10380,10380,10380,0
|
|
20230605,152800,583854930,10380,10380,10380,10380,0
|
|
20230605,152700,583854930,10380,10380,10380,10380,0
|
|
20230605,152600,583854930,10380,10380,10380,10380,0
|
|
20230605,152500,583854930,10380,10380,10380,10380,0
|
|
20230605,152400,583854930,10380,10380,10380,10380,0
|
|
20230605,152300,583854930,10380,10380,10380,10380,0
|
|
20230605,152200,583854930,10380,10380,10380,10380,0
|
|
20230605,152100,583854930,10380,10380,10380,10380,0
|
|
20230605,152000,583854930,10380,10380,10380,10380,0
|
|
20230605,151900,583854930,10380,10390,10390,10380,23
|
|
20230605,151800,583616120,10390,10380,10390,10380,174
|
|
20230605,151700,581808390,10380,10360,10390,10360,362
|
|
20230605,151600,578052950,10370,10360,10370,10360,1066
|
|
20230605,151500,566998670,10360,10360,10370,10360,47
|
|
20230605,151400,566511700,10420,10360,10420,10360,2713
|
|
20230605,151300,538404320,10410,10430,10430,10360,254
|
|
20230605,151200,535769360,10440,10390,10440,10390,3
|
|
20230605,151100,535738090,10370,10380,10380,10370,175
|
|
20230605,151000,533923330,10380,10380,10380,10380,452
|
|
20230605,150900,529231570,10370,10390,10390,10370,1513
|
|
20230605,150800,513532250,10390,10390,10400,10390,47
|
|
20230605,150700,513043640,10390,10440,10440,10390,800
|
|
20230605,150600,504707960,10440,10400,10440,10400,2
|
|
20230605,150500,504687120,10420,10420,10420,10420,0
|
|
20230605,150400,504687120,10420,10430,10430,10420,10
|
|
20230605,150300,504582910,10400,10400,10400,10400,0
|
|
20230605,150200,504582910,10400,10400,10400,10400,0
|
|
20230605,150100,504582910,10400,10400,10400,10400,0
|
|
20230605,150000,504582910,10400,10410,10410,10400,206
|
|
20230605,145900,502439500,10410,10420,10470,10410,275
|
|
20230605,145800,499568840,10380,10380,10380,10380,0
|
|
20230605,145700,499568840,10380,10380,10380,10380,0
|
|
20230605,145600,499568840,10380,10380,10380,10380,0
|
|
20230605,145500,499568840,10380,10390,10390,10380,98
|
|
20230605,145400,498551040,10390,10390,10390,10390,0
|
|
20230605,145300,498551040,10390,10390,10390,10390,10
|
|
20230605,145200,498447140,10390,10430,10430,10390,2
|
|
20230605,145100,498426320,10430,10430,10430,10430,0
|
|
20230605,145000,498426320,10430,10430,10430,10430,0
|
|
20230605,144900,498426320,10430,10430,10430,10430,0
|
|
20230605,144800,498426320,10430,10430,10430,10430,0
|
|
20230605,144700,498426320,10430,10430,10430,10430,2
|
|
20230605,144600,498405460,10380,10380,10380,10380,4
|
|
20230605,144500,498363940,10380,10390,10390,10380,365
|
|
20230605,144400,494574680,10390,10390,10390,10390,10
|
|
20230605,144300,494470780,10410,10410,10410,10410,30
|
|
20230605,144200,494158480,10460,10460,10460,10460,0
|
|
20230605,144100,494158480,10460,10430,10470,10430,201
|
|
20230605,144000,492061980,10420,10430,10430,10420,14
|
|
20230605,143900,491916090,10450,10400,10450,10400,181
|
|
20230605,143800,490032830,10380,10380,10380,10380,128
|
|
20230605,143700,488704190,10380,10390,10390,10380,888
|
|
20230605,143600,479486320,10400,10400,10400,10400,1
|
|
20230605,143500,479475920,10400,10400,10400,10400,13
|
|
20230605,143400,479340720,10400,10400,10400,10380,546
|
|
20230605,143300,473671220,10390,10390,10390,10390,398
|
|
20230605,143200,469536000,10400,10410,10410,10400,2026
|
|
20230605,143100,448457370,10420,10420,10420,10420,0
|
|
20230605,143000,448457370,10420,10420,10420,10420,0
|
|
20230605,142900,448457370,10420,10420,10420,10420,225
|
|
20230605,142800,446112870,10420,10420,10420,10420,0
|
|
20230605,142700,446112870,10420,10420,10420,10420,0
|
|
20230605,142600,446112870,10420,10420,10420,10420,1
|
|
20230605,142500,446102450,10430,10430,10430,10430,32
|
|
20230605,142400,445768690,10430,10430,10430,10430,12
|
|
20230605,142300,445643530,10430,10430,10430,10430,0
|
|
20230605,142200,445643530,10430,10430,10430,10430,0
|
|
20230605,142100,445643530,10430,10430,10430,10430,4
|
|
20230605,142000,445601810,10430,10430,10430,10430,0
|
|
20230605,141900,445601810,10430,10450,10460,10430,7
|
|
20230605,141800,445528730,10450,10450,10450,10450,0
|
|
20230605,141700,445528730,10450,10450,10450,10450,1
|
|
20230605,141600,445518280,10450,10450,10450,10450,11
|
|
20230605,141500,445403330,10420,10420,10420,10420,36
|
|
20230605,141400,445028210,10410,10420,10420,10410,476
|
|
20230605,141300,440071000,10420,10420,10420,10420,0
|
|
20230605,141200,440071000,10420,10430,10430,10420,500
|
|
20230605,141100,434857890,10460,10460,10460,10460,0
|
|
20230605,141000,434857890,10460,10460,10460,10460,1
|
|
20230605,140900,434847430,10460,10460,10460,10460,7
|
|
20230605,140800,434774210,10440,10440,10440,10440,0
|
|
20230605,140700,434774210,10440,10440,10440,10440,327
|
|
20230605,140600,431360330,10460,10460,10460,10460,0
|
|
20230605,140500,431360330,10460,10460,10460,10460,0
|
|
20230605,140400,431360330,10460,10460,10460,10460,13
|
|
20230605,140300,431224350,10450,10450,10450,10450,0
|
|
20230605,140200,431224350,10450,10450,10450,10450,200
|
|
20230605,140100,429134350,10430,10430,10430,10430,32
|
|
20230605,140000,428800590,10430,10430,10430,10430,116
|
|
20230605,135900,427590710,10430,10430,10430,10430,0
|
|
20230605,135800,427590710,10430,10430,10430,10430,12
|
|
20230605,135700,427465550,10420,10420,10420,10420,0
|
|
20230605,135600,427465550,10420,10430,10430,10420,15
|
|
20230605,135500,427309120,10430,10430,10430,10430,0
|
|
20230605,135400,427309120,10430,10430,10430,10430,48
|
|
20230605,135300,426808480,10430,10430,10430,10430,0
|
|
20230605,135200,426808480,10430,10430,10430,10430,30
|
|
20230605,135100,426495580,10430,10430,10430,10430,9
|
|
20230605,135000,426401710,10430,10430,10430,10430,1
|
|
20230605,134900,426391280,10430,10430,10430,10430,0
|
|
20230605,134800,426391280,10430,10430,10430,10430,0
|
|
20230605,134700,426391280,10430,10430,10430,10430,0
|
|
20230605,134600,426391280,10430,10420,10430,10420,500
|
|
20230605,134500,421178340,10410,10410,10410,10410,0
|
|
20230605,134400,421178340,10410,10410,10410,10410,2
|
|
20230605,134300,421157520,10410,10410,10410,10410,0
|
|
20230605,134200,421157520,10410,10410,10410,10410,27
|
|
20230605,134100,420876450,10420,10420,10420,10420,0
|
|
20230605,134000,420876450,10420,10420,10420,10420,14
|
|
20230605,133900,420730570,10410,10410,10410,10410,265
|
|
20230605,133800,417971920,10420,10420,10420,10420,0
|
|
20230605,133700,417971920,10420,10420,10420,10420,56
|
|
20230605,133600,417388400,10420,10420,10420,10420,12
|
|
20230605,133500,417263360,10410,10410,10410,10410,3
|
|
20230605,133400,417232130,10420,10420,10420,10420,0
|
|
20230605,133300,417232130,10420,10420,10420,10420,14
|
|
20230605,133200,417086250,10410,10410,10410,10410,43
|
|
20230605,133100,416638620,10420,10420,10420,10420,50
|
|
20230605,133000,416117620,10420,10420,10420,10420,0
|
|
20230605,132900,416117620,10420,10420,10420,10420,0
|
|
20230605,132800,416117620,10420,10420,10420,10420,0
|
|
20230605,132700,416117620,10420,10420,10420,10420,7
|
|
20230605,132600,416044680,10430,10430,10430,10430,14
|
|
20230605,132500,415898660,10430,10430,10430,10430,13
|
|
20230605,132400,415763070,10430,10430,10430,10430,0
|
|
20230605,132300,415763070,10430,10430,10430,10430,0
|
|
20230605,132200,415763070,10430,10430,10430,10430,0
|
|
20230605,132100,415763070,10430,10430,10430,10430,0
|
|
20230605,132000,415763070,10430,10430,10430,10430,12
|
|
20230605,131900,415637910,10430,10430,10430,10430,0
|
|
20230605,131800,415637910,10430,10430,10430,10430,0
|
|
20230605,131700,415637910,10430,10430,10430,10430,0
|
|
20230605,131600,415637910,10430,10420,10430,10420,13
|
|
20230605,131500,415502330,10430,10430,10430,10430,9
|
|
20230605,131400,415408460,10410,10410,10410,10410,100
|
|
20230605,131300,414367460,10430,10430,10430,10430,213
|
|
20230605,131200,412145870,10410,10410,10410,10410,0
|
|
20230605,131100,412145870,10410,10410,10410,10410,0
|
|
20230605,131000,412145870,10410,10410,10410,10410,0
|
|
20230605,130900,412145870,10410,10410,10410,10410,0
|
|
20230605,130800,412145870,10410,10410,10410,10410,0
|
|
20230605,130700,412145870,10410,10410,10410,10410,0
|
|
20230605,130600,412145870,10410,10420,10420,10410,726
|
|
20230605,130500,404587840,10420,10420,10420,10420,100
|
|
20230605,130400,403545840,10420,10420,10420,10420,675
|
|
20230605,130300,396512340,10430,10430,10430,10430,0
|
|
20230605,130200,396512340,10430,10430,10430,10430,0
|
|
20230605,130100,396512340,10430,10430,10430,10420,34
|
|
20230605,130000,396157730,10450,10430,10450,10430,207
|
|
20230605,125900,393998660,10430,10430,10430,10430,0
|
|
20230605,125800,393998660,10430,10430,10430,10430,0
|
|
20230605,125700,393998660,10430,10430,10430,10430,202
|
|
20230605,125600,391891800,10430,10440,10440,10430,104
|
|
20230605,125500,390806720,10480,10430,10480,10430,101
|
|
20230605,125400,389753240,10480,10480,10480,10480,14
|
|
20230605,125300,389606520,10490,10490,10490,10490,0
|
|
20230605,125200,389606520,10490,10480,10490,10480,65
|
|
20230605,125100,388925290,10430,10430,10430,10430,0
|
|
20230605,125000,388925290,10430,10480,10480,10430,114
|
|
20230605,124900,387735620,10490,10490,10490,10490,1
|
|
20230605,124800,387725130,10480,10430,10480,10430,4
|
|
20230605,124700,387683360,10430,10430,10430,10430,0
|
|
20230605,124600,387683360,10430,10430,10430,10430,0
|
|
20230605,124500,387683360,10430,10430,10430,10430,1
|
|
20230605,124400,387672930,10490,10490,10490,10480,16
|
|
20230605,124300,387505100,10430,10430,10430,10430,8
|
|
20230605,124200,387421660,10480,10490,10490,10480,2
|
|
20230605,124100,387400690,10490,10490,10490,10490,6
|
|
20230605,124000,387337750,10490,10490,10490,10490,0
|
|
20230605,123900,387337750,10490,10490,10490,10490,0
|
|
20230605,123800,387337750,10490,10480,10490,10480,114
|
|
20230605,123700,386143020,10440,10440,10440,10440,0
|
|
20230605,123600,386143020,10440,10440,10440,10440,0
|
|
20230605,123500,386143020,10440,10440,10440,10440,0
|
|
20230605,123400,386143020,10440,10440,10440,10440,0
|
|
20230605,123300,386143020,10440,10440,10440,10440,0
|
|
20230605,123200,386143020,10440,10440,10440,10440,0
|
|
20230605,123100,386143020,10440,10440,10440,10430,34
|
|
20230605,123000,385788330,10440,10440,10440,10440,180
|
|
20230605,122900,383909130,10440,10440,10440,10440,0
|
|
20230605,122800,383909130,10440,10440,10440,10440,487
|
|
20230605,122700,378824850,10490,10490,10490,10490,0
|
|
20230605,122600,378824850,10490,10490,10490,10490,1
|
|
20230605,122500,378814360,10440,10450,10450,10440,300
|
|
20230605,122400,375681570,10490,10490,10490,10490,1
|
|
20230605,122300,375671080,10450,10450,10450,10450,0
|
|
20230605,122200,375671080,10450,10450,10450,10450,0
|
|
20230605,122100,375671080,10450,10450,10450,10450,4
|
|
20230605,122000,375629280,10440,10450,10450,10440,214
|
|
20230605,121900,373393660,10450,10450,10450,10450,54
|
|
20230605,121800,372829360,10450,10450,10450,10450,20
|
|
20230605,121700,372620360,10440,10440,10440,10440,0
|
|
20230605,121600,372620360,10440,10440,10440,10440,0
|
|
20230605,121500,372620360,10440,10440,10440,10440,0
|
|
20230605,121400,372620360,10440,10450,10450,10440,400
|
|
20230605,121300,368442370,10450,10470,10470,10450,323
|
|
20230605,121200,365065870,10480,10480,10480,10480,100
|
|
20230605,121100,364017870,10480,10480,10480,10480,1
|
|
20230605,121000,364007390,10480,10480,10480,10480,46
|
|
20230605,120900,363525310,10490,10490,10490,10490,10
|
|
20230605,120800,363420410,10490,10490,10490,10490,0
|
|
20230605,120700,363420410,10490,10490,10490,10490,1
|
|
20230605,120600,363409920,10500,10500,10500,10500,9
|
|
20230605,120500,363315420,10500,10500,10500,10500,0
|
|
20230605,120400,363315420,10500,10500,10500,10500,0
|
|
20230605,120300,363315420,10500,10500,10500,10500,50
|
|
20230605,120200,362790420,10490,10500,10500,10490,30
|
|
20230605,120100,362475710,10510,10510,10510,10510,24
|
|
20230605,120000,362223470,10510,10510,10510,10510,0
|
|
20230605,115900,362223470,10510,10510,10510,10510,0
|
|
20230605,115800,362223470,10510,10510,10510,10510,0
|
|
20230605,115700,362223470,10510,10500,10510,10500,38
|
|
20230605,115600,361824120,10500,10510,10510,10500,26
|
|
20230605,115500,361551070,10480,10480,10480,10480,25
|
|
20230605,115400,361289070,10520,10480,10520,10450,1543
|
|
20230605,115300,345158270,10520,10510,10520,10510,503
|
|
20230605,115200,339871710,10510,10510,10510,10510,10
|
|
20230605,115100,339766610,10510,10510,10510,10510,337
|
|
20230605,115000,336224740,10510,10500,10510,10500,33
|
|
20230605,114900,335878110,10490,10490,10490,10490,0
|
|
20230605,114800,335878110,10490,10490,10490,10490,24
|
|
20230605,114700,335626350,10490,10490,10490,10490,2
|
|
20230605,114600,335605370,10490,10490,10490,10490,1
|
|
20230605,114500,335594880,10490,10490,10490,10490,0
|
|
20230605,114400,335594880,10490,10490,10490,10490,0
|
|
20230605,114300,335594880,10490,10490,10490,10490,0
|
|
20230605,114200,335594880,10490,10490,10490,10490,0
|
|
20230605,114100,335594880,10490,10490,10490,10490,0
|
|
20230605,114000,335594880,10490,10490,10490,10490,0
|
|
20230605,113900,335594880,10490,10470,10490,10470,549
|
|
20230605,113800,329836920,10460,10460,10460,10460,0
|
|
20230605,113700,329836920,10460,10460,10460,10460,0
|
|
20230605,113600,329836920,10460,10460,10460,10460,0
|
|
20230605,113500,329836920,10460,10470,10470,10460,185
|
|
20230605,113400,327900960,10480,10480,10480,10480,0
|
|
20230605,113300,327900960,10480,10480,10480,10480,12
|
|
20230605,113200,327775200,10480,10480,10480,10480,0
|
|
20230605,113100,327775200,10480,10480,10480,10480,0
|
|
20230605,113000,327775200,10480,10480,10480,10480,12
|
|
20230605,112900,327649440,10460,10460,10460,10460,0
|
|
20230605,112800,327649440,10460,10460,10460,10460,0
|
|
20230605,112700,327649440,10460,10460,10460,10460,28
|
|
20230605,112600,327356560,10470,10470,10470,10470,0
|
|
20230605,112500,327356560,10470,10470,10470,10470,52
|
|
20230605,112400,326812120,10480,10480,10480,10480,0
|
|
20230605,112300,326812120,10480,10480,10480,10480,0
|
|
20230605,112200,326812120,10480,10480,10480,10480,0
|
|
20230605,112100,326812120,10480,10480,10480,10480,0
|
|
20230605,112000,326812120,10480,10480,10480,10480,1
|
|
20230605,111900,326801640,10480,10480,10480,10480,51
|
|
20230605,111800,326267160,10480,10480,10480,10480,58
|
|
20230605,111700,325659320,10470,10470,10470,10470,2
|
|
20230605,111600,325638380,10460,10460,10460,10460,0
|
|
20230605,111500,325638380,10460,10460,10460,10460,0
|
|
20230605,111400,325638380,10460,10460,10460,10460,0
|
|
20230605,111300,325638380,10460,10460,10460,10460,0
|
|
20230605,111200,325638380,10460,10480,10480,10460,103
|
|
20230605,111100,324559470,10490,10490,10490,10490,1
|
|
20230605,111000,324548980,10490,10480,10490,10480,46
|
|
20230605,110900,324066590,10470,10480,10480,10470,104
|
|
20230605,110800,322976850,10480,10480,10480,10480,0
|
|
20230605,110700,322976850,10480,10480,10480,10480,9
|
|
20230605,110600,322882530,10480,10480,10480,10480,4
|
|
20230605,110500,322840610,10470,10490,10490,10470,14
|
|
20230605,110400,322693770,10460,10460,10460,10460,0
|
|
20230605,110300,322693770,10460,10510,10510,10460,16
|
|
20230605,110200,322525810,10500,10500,10500,10500,200
|
|
20230605,110100,320425810,10510,10510,10510,10510,2
|
|
20230605,110000,320404790,10510,10490,10510,10490,468
|
|
20230605,105900,315487690,10490,10490,10490,10490,16
|
|
20230605,105800,315319850,10500,10500,10500,10500,0
|
|
20230605,105700,315319850,10500,10500,10500,10500,5
|
|
20230605,105600,315267350,10500,10500,10500,10500,111
|
|
20230605,105500,314101850,10500,10490,10500,10490,150
|
|
20230605,105400,312527880,10460,10460,10460,10460,0
|
|
20230605,105300,312527880,10460,10460,10460,10460,138
|
|
20230605,105200,311084400,10450,10450,10450,10450,0
|
|
20230605,105100,311084400,10450,10450,10450,10450,82
|
|
20230605,105000,310227500,10450,10450,10450,10450,20
|
|
20230605,104900,310018500,10450,10450,10450,10450,479
|
|
20230605,104800,305012950,10460,10460,10460,10460,19
|
|
20230605,104700,304814210,10460,10460,10460,10460,83
|
|
20230605,104600,303946030,10480,10450,10480,10450,702
|
|
20230605,104500,296589130,10480,10480,10480,10480,0
|
|
20230605,104400,296589130,10480,10450,10480,10450,6
|
|
20230605,104300,296526400,10480,10480,10480,10480,0
|
|
20230605,104200,296526400,10480,10480,10480,10480,0
|
|
20230605,104100,296526400,10480,10480,10480,10480,0
|
|
20230605,104000,296526400,10480,10460,10480,10450,23
|
|
20230605,103900,296285640,10480,10480,10480,10480,14
|
|
20230605,103800,296138920,10480,10480,10480,10480,0
|
|
20230605,103700,296138920,10480,10480,10480,10480,0
|
|
20230605,103600,296138920,10480,10470,10480,10470,741
|
|
20230605,103500,288375750,10470,10470,10470,10470,0
|
|
20230605,103400,288375750,10470,10470,10470,10470,12
|
|
20230605,103300,288250110,10440,10440,10440,10440,11
|
|
20230605,103200,288135270,10440,10450,10450,10440,179
|
|
20230605,103100,286266500,10450,10460,10470,10450,106
|
|
20230605,103000,285156750,10460,10460,10460,10460,5
|
|
20230605,102900,285104450,10460,10460,10460,10460,0
|
|
20230605,102800,285104450,10460,10460,10460,10460,200
|
|
20230605,102700,283012450,10440,10440,10440,10440,1
|
|
20230605,102600,283002010,10450,10440,10450,10440,200
|
|
20230605,102500,280912150,10440,10440,10440,10440,236
|
|
20230605,102400,278448310,10440,10440,10440,10440,40
|
|
20230605,102300,278030710,10470,10470,10470,10470,0
|
|
20230605,102200,278030710,10470,10470,10470,10470,13
|
|
20230605,102100,277894600,10470,10470,10470,10470,0
|
|
20230605,102000,277894600,10470,10470,10470,10470,0
|
|
20230605,101900,277894600,10470,10470,10470,10470,0
|
|
20230605,101800,277894600,10470,10470,10470,10470,100
|
|
20230605,101700,276847600,10460,10460,10460,10460,35
|
|
20230605,101600,276481500,10460,10430,10460,10430,204
|
|
20230605,101500,274351720,10400,10400,10400,10400,0
|
|
20230605,101400,274351720,10400,10400,10400,10400,0
|
|
20230605,101300,274351720,10400,10400,10400,10400,0
|
|
20230605,101200,274351720,10400,10410,10410,10400,403
|
|
20230605,101100,270157510,10420,10430,10430,10420,1229
|
|
20230605,101000,257347670,10430,10430,10430,10430,120
|
|
20230605,100900,256096070,10420,10420,10420,10420,1
|
|
20230605,100800,256085650,10420,10420,10420,10420,11
|
|
20230605,100700,255971030,10420,10420,10450,10420,1800
|
|
20230605,100600,237170030,10420,10420,10420,10420,1177
|
|
20230605,100500,224905690,10410,10410,10410,10410,12
|
|
20230605,100400,224780770,10410,10410,10410,10410,20
|
|
20230605,100300,224572570,10410,10410,10410,10410,0
|
|
20230605,100200,224572570,10410,10410,10410,10410,125
|
|
20230605,100100,223271320,10420,10420,10420,10420,0
|
|
20230605,100000,223271320,10420,10420,10420,10420,1
|
|
20230605,095900,223260900,10420,10420,10420,10420,300
|
|
20230605,095800,220134900,10410,10400,10410,10390,370
|
|
20230605,095700,216286990,10400,10400,10400,10400,30
|
|
20230605,095600,215974990,10430,10430,10430,10430,5
|
|
20230605,095500,215922840,10430,10430,10430,10430,13
|
|
20230605,095400,215787250,10420,10420,10420,10420,202
|
|
20230605,095300,213682410,10450,10430,10450,10430,201
|
|
20230605,095200,211585960,10450,10400,10450,10400,221
|
|
20230605,095100,209285470,10380,10420,10450,10380,213
|
|
20230605,095000,207066060,10370,10400,10400,10370,1698
|
|
20230605,094900,189443850,10400,10400,10400,10400,0
|
|
20230605,094800,189443850,10400,10410,10410,10400,261
|
|
20230605,094700,186729300,10410,10410,10410,10410,346
|
|
20230605,094600,183127440,10410,10400,10410,10400,294
|
|
20230605,094500,180069700,10400,10400,10400,10400,0
|
|
20230605,094400,180069700,10400,10390,10400,10390,520
|
|
20230605,094300,174661900,10390,10390,10390,10390,419
|
|
20230605,094200,170308490,10390,10390,10390,10390,240
|
|
20230605,094100,167814890,10390,10390,10390,10390,345
|
|
20230605,094000,164230340,10400,10400,10400,10400,181
|
|
20230605,093900,162347940,10410,10410,10410,10410,0
|
|
20230605,093800,162347940,10410,10410,10410,10410,100
|
|
20230605,093700,161306940,10420,10420,10420,10420,5
|
|
20230605,093600,161254840,10420,10420,10420,10420,1
|
|
20230605,093500,161244420,10400,10410,10410,10400,599
|
|
20230605,093400,155012930,10420,10420,10420,10420,0
|
|
20230605,093300,155012930,10420,10420,10420,10420,1
|
|
20230605,093200,155002510,10410,10410,10410,10410,50
|
|
20230605,093100,154482010,10410,10420,10420,10410,200
|
|
20230605,093000,152398990,10440,10440,10440,10440,0
|
|
20230605,092900,152398990,10440,10440,10440,10420,1204
|
|
20230605,092800,139843800,10420,10420,10420,10420,0
|
|
20230605,092700,139843800,10420,10420,10420,10420,101
|
|
20230605,092600,138791380,10420,10420,10420,10420,653
|
|
20230605,092500,131987120,10400,10400,10400,10400,50
|
|
20230605,092400,131467120,10390,10390,10390,10390,0
|
|
20230605,092300,131467120,10390,10390,10390,10390,10
|
|
20230605,092200,131363220,10390,10400,10430,10390,1380
|
|
20230605,092100,117015140,10400,10440,10440,10400,1845
|
|
20230605,092000,97797790,10450,10450,10450,10450,19
|
|
20230605,091900,97599240,10450,10450,10450,10450,287
|
|
20230605,091800,94600090,10450,10460,10460,10450,8
|
|
20230605,091700,94516450,10460,10460,10460,10460,200
|
|
20230605,091600,92424450,10460,10460,10460,10460,153
|
|
20230605,091500,90824070,10490,10460,10490,10460,4
|
|
20230605,091400,90782200,10460,10460,10460,10460,39
|
|
20230605,091300,90374260,10480,10430,10480,10430,125
|
|
20230605,091200,89065510,10440,10440,10440,10440,0
|
|
20230605,091100,89065510,10440,10450,10450,10440,397
|
|
20230605,091000,84916960,10450,10450,10450,10450,500
|
|
20230605,090900,79691960,10450,10450,10450,10450,505
|
|
20230605,090800,74414710,10440,10440,10440,10430,96
|
|
20230605,090700,73412570,10460,10480,10480,10460,1923
|
|
20230605,090600,53297870,10460,10440,10510,10440,7
|
|
20230605,090500,53224490,10410,10430,10430,10410,231
|
|
20230605,090400,50817780,10410,10410,10410,10400,771
|
|
20230605,090300,42797140,10410,10420,10420,10400,2060
|
|
20230605,090200,21356060,10410,10440,10440,10410,622
|
|
20230605,090100,14873860,10450,10460,10460,10450,293
|
|
20230605,090000,11811150,10480,10490,10490,10480,506
|